Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 77.28 | 78.57 | 77.28 | 78.29 | 222,217 | +1.18(+1.53%) |
Mar 27, 2024 | 76.55 | 78.27 | 76.44 | 77.11 | 1,323,075 | +0.98(+1.29%) |
Mar 26, 2024 | 77.84 | 77.84 | 75.72 | 76.12 | 474,048 | -0.71(-0.92%) |
Mar 25, 2024 | 76.59 | 77.15 | 76.08 | 76.83 | 257,426 | +0.20(+0.26%) |
Mar 22, 2024 | 76.83 | 77.00 | 75.96 | 76.63 | 347,332 | +0.50(+0.65%) |
Mar 21, 2024 | 74.78 | 76.54 | 74.67 | 76.13 | 404,509 | +1.25(+1.67%) |
Mar 20, 2024 | 73.23 | 75.25 | 72.93 | 74.88 | 352,004 | +1.23(+1.67%) |
Mar 19, 2024 | 73.85 | 74.90 | 73.29 | 73.64 | 294,542 | -0.30(-0.40%) |
Mar 18, 2024 | 74.27 | 75.66 | 73.25 | 73.94 | 675,580 | -0.74(-0.99%) |
Mar 15, 2024 | 74.45 | 76.39 | 74.10 | 74.68 | 7,661,272 | +0.00(+0.00%) |
Mar 14, 2024 | 75.50 | 76.17 | 74.07 | 74.68 | 623,284 | -1.40(-1.84%) |
Mar 13, 2024 | 77.31 | 78.22 | 74.16 | 76.08 | 772,305 | -1.07(-1.39%) |
Mar 12, 2024 | 78.44 | 78.97 | 77.05 | 77.16 | 750,818 | -1.51(-1.92%) |
Mar 11, 2024 | 79.76 | 80.66 | 78.30 | 78.67 | 616,118 | -1.76(-2.19%) |
Mar 08, 2024 | 79.45 | 81.21 | 79.03 | 80.43 | 440,578 | +0.91(+1.15%) |
Mar 07, 2024 | 80.29 | 81.52 | 79.38 | 79.51 | 654,633 | -0.68(-0.84%) |
Mar 06, 2024 | 78.31 | 81.92 | 78.06 | 80.19 | 856,346 | +1.88(+2.40%) |
Mar 05, 2024 | 74.92 | 79.35 | 74.89 | 78.31 | 867,959 | +3.39(+4.53%) |
Mar 04, 2024 | 66.54 | 75.21 | 66.21 | 74.92 | 1,359,322 | +12.07(+19.21%) |
Mar 01, 2024 | 62.86 | 63.17 | 61.60 | 62.84 | 186,889 | +0.00(+0.00%) |
Feb 29, 2024 | 63.66 | 63.78 | 62.63 | 62.84 | 156,695 | -0.02(-0.04%) |
Feb 28, 2024 | 62.49 | 63.39 | 62.12 | 62.87 | 150,503 | -0.04(-0.06%) |
Feb 27, 2024 | 62.69 | 63.22 | 62.34 | 62.91 | 125,229 | +0.44(+0.71%) |
Feb 26, 2024 | 63.39 | 63.39 | 62.13 | 62.46 | 160,229 | -1.24(-1.95%) |
Feb 23, 2024 | 63.68 | 64.08 | 63.59 | 63.71 | 117,528 | +0.03(+0.05%) |
Feb 22, 2024 | 64.13 | 64.56 | 62.94 | 63.68 | 151,739 | -1.11(-1.71%) |
Feb 21, 2024 | 64.68 | 65.19 | 64.48 | 64.78 | 163,805 | +0.57(+0.89%) |
Feb 20, 2024 | 63.93 | 65.65 | 63.93 | 64.21 | 193,627 | -0.30(-0.46%) |
Feb 16, 2024 | 64.93 | 65.23 | 64.36 | 64.51 | 167,693 | -0.42(-0.65%) |
Feb 15, 2024 | 64.03 | 65.14 | 64.03 | 64.93 | 125,849 | +0.97(+1.51%) |
Feb 14, 2024 | 63.93 | 64.02 | 63.33 | 63.96 | 126,678 | +0.49(+0.78%) |
Feb 13, 2024 | 64.36 | 64.74 | 63.27 | 63.47 | 202,014 | -1.82(-2.78%) |
Feb 12, 2024 | 64.62 | 65.43 | 64.17 | 65.29 | 157,613 | +0.66(+1.02%) |
Feb 09, 2024 | 63.46 | 64.63 | 63.46 | 64.62 | 167,251 | +0.82(+1.29%) |
Feb 08, 2024 | 63.53 | 63.85 | 62.93 | 63.81 | 145,447 | +0.29(+0.45%) |
Feb 07, 2024 | 62.73 | 63.83 | 62.25 | 63.52 | 183,991 | +0.97(+1.55%) |
Feb 06, 2024 | 61.34 | 62.70 | 61.34 | 62.55 | 273,969 | +1.12(+1.82%) |
Feb 05, 2024 | 62.80 | 62.80 | 61.37 | 61.43 | 177,574 | -2.08(-3.28%) |
Feb 02, 2024 | 64.06 | 64.68 | 62.92 | 63.52 | 132,946 | -1.31(-2.03%) |
Feb 01, 2024 | 63.73 | 64.87 | 63.48 | 64.83 | 204,658 | +1.13(+1.77%) |
Jan 31, 2024 | 65.64 | 65.83 | 63.57 | 63.71 | 303,594 | -1.33(-2.05%) |
Jan 30, 2024 | 65.29 | 65.50 | 64.70 | 65.04 | 116,472 | -0.11(-0.17%) |
Jan 29, 2024 | 64.84 | 65.36 | 64.32 | 65.15 | 218,221 | +0.31(+0.47%) |
Jan 26, 2024 | 65.58 | 65.86 | 64.79 | 64.84 | 120,035 | -0.26(-0.39%) |
Jan 25, 2024 | 65.47 | 65.63 | 64.83 | 65.10 | 158,463 | +0.22(+0.33%) |
Jan 24, 2024 | 67.04 | 67.10 | 64.82 | 64.88 | 169,061 | -1.65(-2.48%) |
Jan 23, 2024 | 67.63 | 67.86 | 66.07 | 66.53 | 174,994 | -1.29(-1.91%) |
Jan 22, 2024 | 68.44 | 68.75 | 67.27 | 67.83 | 146,527 | -0.50(-0.74%) |
Jan 19, 2024 | 69.05 | 69.05 | 68.24 | 68.33 | 128,784 | -0.45(-0.66%) |
Jan 18, 2024 | 69.47 | 69.47 | 68.12 | 68.78 | 207,206 | -0.88(-1.26%) |
Jan 17, 2024 | 68.57 | 69.74 | 68.44 | 69.66 | 180,491 | +0.59(+0.86%) |
Jan 16, 2024 | 69.79 | 70.46 | 68.90 | 69.07 | 190,907 | -1.22(-1.74%) |
Jan 12, 2024 | 70.20 | 70.49 | 69.96 | 70.30 | 117,351 | +0.67(+0.96%) |
Jan 11, 2024 | 70.10 | 70.19 | 68.86 | 69.62 | 186,529 | -1.10(-1.55%) |
Jan 10, 2024 | 70.85 | 70.85 | 69.98 | 70.72 | 146,554 | -0.21(-0.29%) |
Jan 09, 2024 | 71.24 | 71.24 | 70.42 | 70.93 | 145,972 | -0.31(-0.43%) |
Jan 08, 2024 | 70.55 | 71.44 | 69.92 | 71.23 | 147,840 | +0.50(+0.71%) |
Jan 05, 2024 | 70.56 | 71.81 | 70.34 | 70.73 | 143,608 | -0.52(-0.73%) |
Jan 04, 2024 | 72.40 | 72.72 | 71.20 | 71.25 | 114,732 | -0.76(-1.06%) |
Jan 03, 2024 | 71.55 | 72.95 | 71.50 | 72.01 | 182,190 | +0.12(+0.16%) |